Seres Therapeutics, Inc. (MCRB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1.1000 | 1.1900 | 1.0800 | 1.1600 | 1.1600 | 4,438,485 |
| 02 may 2024 | 1.0700 | 1.1100 | 1.0000 | 1.1100 | 1.1100 | 3,254,800 |
| 01 may 2024 | 1.0200 | 1.1500 | 1.0000 | 1.0800 | 1.0800 | 6,856,800 |
| 30 abr 2024 | 0.9130 | 1.0000 | 0.8400 | 0.9910 | 0.9910 | 11,373,700 |
| 29 abr 2024 | 0.8560 | 0.9240 | 0.8300 | 0.9090 | 0.9090 | 7,503,900 |
| 26 abr 2024 | 0.7410 | 0.8300 | 0.7400 | 0.8250 | 0.8250 | 3,978,500 |
| 25 abr 2024 | 0.7130 | 0.8290 | 0.7000 | 0.7430 | 0.7430 | 3,441,100 |
| 24 abr 2024 | 0.7500 | 0.7860 | 0.6960 | 0.7300 | 0.7300 | 5,812,200 |
| 23 abr 2024 | 0.6390 | 0.8030 | 0.6290 | 0.7600 | 0.7600 | 11,876,400 |
| 22 abr 2024 | 0.6000 | 0.6350 | 0.5810 | 0.6250 | 0.6250 | 4,223,900 |
| 19 abr 2024 | 0.5800 | 0.6060 | 0.5400 | 0.5600 | 0.5600 | 3,670,600 |
| 18 abr 2024 | 0.6270 | 0.6330 | 0.5810 | 0.5840 | 0.5840 | 3,788,600 |
| 17 abr 2024 | 0.6530 | 0.6550 | 0.6020 | 0.6270 | 0.6270 | 4,824,900 |
| 16 abr 2024 | 0.6160 | 0.6600 | 0.6070 | 0.6360 | 0.6360 | 4,161,200 |
| 15 abr 2024 | 0.6400 | 0.6540 | 0.6110 | 0.6180 | 0.6180 | 3,852,400 |
| 12 abr 2024 | 0.7000 | 0.7010 | 0.6310 | 0.6550 | 0.6550 | 4,122,200 |
| 11 abr 2024 | 0.6950 | 0.7000 | 0.6610 | 0.6820 | 0.6820 | 4,662,600 |
| 10 abr 2024 | 0.6950 | 0.6980 | 0.6600 | 0.6890 | 0.6890 | 4,964,700 |
| 09 abr 2024 | 0.7200 | 0.7480 | 0.6870 | 0.7090 | 0.7090 | 6,990,300 |
| 08 abr 2024 | 0.7510 | 0.7540 | 0.7250 | 0.7320 | 0.7320 | 2,893,500 |
| 05 abr 2024 | 0.7700 | 0.7800 | 0.7310 | 0.7630 | 0.7630 | 3,312,400 |
| 04 abr 2024 | 0.7330 | 0.7910 | 0.7150 | 0.7550 | 0.7550 | 4,329,000 |
| 03 abr 2024 | 0.7610 | 0.7700 | 0.7100 | 0.7260 | 0.7260 | 6,112,200 |
| 02 abr 2024 | 0.7790 | 0.7790 | 0.7500 | 0.7630 | 0.7630 | 2,002,500 |
| 01 abr 2024 | 0.7800 | 0.7990 | 0.7520 | 0.7670 | 0.7670 | 3,245,300 |
| 28 mar 2024 | 0.7870 | 0.7980 | 0.7620 | 0.7740 | 0.7740 | 3,020,800 |
| 27 mar 2024 | 0.7560 | 0.8000 | 0.7520 | 0.7800 | 0.7800 | 3,349,300 |
| 26 mar 2024 | 0.7960 | 0.8170 | 0.7520 | 0.7520 | 0.7520 | 2,718,800 |
| 25 mar 2024 | 0.7800 | 0.8200 | 0.7710 | 0.7870 | 0.7870 | 2,717,400 |
| 22 mar 2024 | 0.8010 | 0.8070 | 0.7690 | 0.7690 | 0.7690 | 2,557,200 |
| 21 mar 2024 | 0.8300 | 0.8370 | 0.7750 | 0.7950 | 0.7950 | 2,648,500 |
| 20 mar 2024 | 0.8060 | 0.8380 | 0.7760 | 0.8310 | 0.8310 | 2,389,700 |
| 19 mar 2024 | 0.7600 | 0.8540 | 0.7600 | 0.8060 | 0.8060 | 4,319,400 |
| 18 mar 2024 | 0.8100 | 0.8100 | 0.7510 | 0.7580 | 0.7580 | 3,794,500 |
| 15 mar 2024 | 0.7610 | 0.8000 | 0.7320 | 0.7860 | 0.7860 | 3,702,000 |
| 14 mar 2024 | 0.7900 | 0.8300 | 0.7610 | 0.7610 | 0.7610 | 3,266,500 |
| 13 mar 2024 | 0.7900 | 0.8240 | 0.7600 | 0.7760 | 0.7760 | 4,008,500 |
| 12 mar 2024 | 0.8600 | 0.8600 | 0.7600 | 0.7730 | 0.7730 | 8,394,000 |
| 11 mar 2024 | 0.9800 | 0.9850 | 0.8500 | 0.8600 | 0.8600 | 8,628,700 |
| 08 mar 2024 | 0.9800 | 1.0300 | 0.9660 | 0.9710 | 0.9710 | 4,177,500 |
| 07 mar 2024 | 1.0100 | 1.0200 | 0.9770 | 0.9800 | 0.9800 | 4,527,700 |
| 06 mar 2024 | 1.0500 | 1.0650 | 0.9700 | 1.0100 | 1.0100 | 13,075,100 |
| 05 mar 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0600 | 1.0600 | 6,734,300 |
| 04 mar 2024 | 1.2200 | 1.2350 | 1.1300 | 1.1400 | 1.1400 | 4,751,300 |
| 01 mar 2024 | 1.1500 | 1.2400 | 1.1300 | 1.2300 | 1.2300 | 2,680,200 |
| 29 feb 2024 | 1.1900 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 4,160,800 |
| 28 feb 2024 | 1.1400 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 4,328,000 |
| 27 feb 2024 | 1.0700 | 1.1600 | 1.0700 | 1.1400 | 1.1400 | 5,062,800 |
| 26 feb 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 3,814,200 |
| 23 feb 2024 | 1.0800 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 2,645,800 |
| 22 feb 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 4,379,700 |
| 21 feb 2024 | 1.0600 | 1.0950 | 1.0400 | 1.0500 | 1.0500 | 3,450,600 |
| 20 feb 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0400 | 1.0400 | 2,933,400 |
| 16 feb 2024 | 1.0800 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 4,997,100 |
| 15 feb 2024 | 1.1000 | 1.1400 | 1.0950 | 1.1200 | 1.1200 | 2,251,600 |
| 14 feb 2024 | 1.0900 | 1.1100 | 1.0650 | 1.1000 | 1.1000 | 2,044,300 |
| 13 feb 2024 | 1.1100 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 2,535,000 |
| 12 feb 2024 | 1.1200 | 1.1800 | 1.1200 | 1.1500 | 1.1500 | 3,070,100 |
| 09 feb 2024 | 1.0400 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 3,334,000 |
| 08 feb 2024 | 1.0300 | 1.0800 | 1.0100 | 1.0350 | 1.0350 | 2,822,800 |
| 07 feb 2024 | 1.1000 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 3,714,800 |
| 06 feb 2024 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 1,477,700 |
| 05 feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 1,860,400 |
| 02 feb 2024 | 1.1300 | 1.1400 | 1.0800 | 1.1000 | 1.1000 | 2,846,900 |
| 01 feb 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 2,252,400 |
| 31 ene 2024 | 1.1700 | 1.2150 | 1.1200 | 1.1300 | 1.1300 | 2,737,500 |
| 30 ene 2024 | 1.2400 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 3,080,300 |
| 29 ene 2024 | 1.1800 | 1.2600 | 1.1300 | 1.2500 | 1.2500 | 4,815,500 |
| 26 ene 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 2,707,600 |
| 25 ene 2024 | 1.1200 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 2,481,000 |
| 24 ene 2024 | 1.2100 | 1.2200 | 1.0500 | 1.1500 | 1.1500 | 4,281,100 |
| 23 ene 2024 | 1.2500 | 1.2800 | 1.2050 | 1.2100 | 1.2100 | 2,517,300 |
| 22 ene 2024 | 1.2400 | 1.3000 | 1.2110 | 1.2500 | 1.2500 | 4,607,600 |
| 19 ene 2024 | 1.2300 | 1.2600 | 1.1900 | 1.2300 | 1.2300 | 3,537,000 |
| 18 ene 2024 | 1.3200 | 1.3300 | 1.1750 | 1.2300 | 1.2300 | 5,954,600 |
| 17 ene 2024 | 1.2000 | 1.3100 | 1.1800 | 1.2900 | 1.2900 | 4,958,200 |
| 16 ene 2024 | 1.2300 | 1.2800 | 1.1700 | 1.2300 | 1.2300 | 8,429,500 |
| 12 ene 2024 | 1.1800 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 2,898,500 |
| 11 ene 2024 | 1.2300 | 1.2300 | 1.0700 | 1.1700 | 1.1700 | 6,463,100 |
| 10 ene 2024 | 1.4400 | 1.4900 | 1.1900 | 1.2100 | 1.2100 | 10,967,000 |
| 09 ene 2024 | 1.9800 | 2.0500 | 1.4200 | 1.4300 | 1.4300 | 47,980,400 |
| 08 ene 2024 | 1.4000 | 1.5800 | 1.3350 | 1.5600 | 1.5600 | 2,485,400 |
| 05 ene 2024 | 1.4100 | 1.4500 | 1.3600 | 1.4000 | 1.4000 | 2,208,800 |
| 04 ene 2024 | 1.3500 | 1.4280 | 1.3200 | 1.4000 | 1.4000 | 1,796,400 |
| 03 ene 2024 | 1.4300 | 1.4600 | 1.3300 | 1.3300 | 1.3300 | 2,770,500 |
| 02 ene 2024 | 1.3700 | 1.4800 | 1.3550 | 1.4000 | 1.4000 | 2,526,200 |
| 29 dic 2023 | 1.4400 | 1.4650 | 1.3800 | 1.4000 | 1.4000 | 2,785,900 |
| 28 dic 2023 | 1.4800 | 1.5100 | 1.3600 | 1.4000 | 1.4000 | 4,085,100 |
| 27 dic 2023 | 1.3800 | 1.5300 | 1.3500 | 1.4100 | 1.4100 | 4,903,200 |
| 26 dic 2023 | 1.3300 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 3,433,900 |
| 22 dic 2023 | 1.1500 | 1.2900 | 1.1280 | 1.2700 | 1.2700 | 4,165,200 |
| 21 dic 2023 | 1.1000 | 1.2250 | 1.1000 | 1.1100 | 1.1100 | 4,551,600 |
| 20 dic 2023 | 1.1300 | 1.1600 | 1.0600 | 1.0700 | 1.0700 | 2,651,600 |
| 19 dic 2023 | 1.1500 | 1.2000 | 1.1050 | 1.1400 | 1.1400 | 3,511,000 |
| 18 dic 2023 | 1.0200 | 1.2300 | 1.0100 | 1.1300 | 1.1300 | 7,577,000 |
| 15 dic 2023 | 1.0400 | 1.0900 | 0.9720 | 0.9930 | 0.9930 | 17,932,600 |
| 14 dic 2023 | 1.0400 | 1.0890 | 1.0000 | 1.0800 | 1.0800 | 4,823,000 |
| 13 dic 2023 | 0.9900 | 1.0500 | 0.9150 | 1.0500 | 1.0500 | 5,251,400 |
| 12 dic 2023 | 1.0300 | 1.0500 | 0.9390 | 0.9630 | 0.9630 | 6,304,000 |
| 11 dic 2023 | 1.0800 | 1.1000 | 0.9750 | 0.9970 | 0.9970 | 4,019,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.